Mindflair (MFAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mindflair

Date Open High Low Close* Volume
22/03/2024 0.65p 0.65p 0.61p 0.65p 26464
21/03/2024 0.65p 0.70p 0.61p 0.65p 7504
20/03/2024 0.65p 0.65p 0.65p 0.65p 500000
19/03/2024 0.65p 0.70p 0.63p 0.65p 7857
18/03/2024 0.65p 0.65p 0.60p 0.65p 13458
15/03/2024 0.65p 0.70p 0.65p 0.65p 1274
14/03/2024 0.65p 0.70p 0.63p 0.65p 37142
13/03/2024 0.65p 0.65p 0.63p 0.65p 100000
12/03/2024 0.65p 0.65p 0.62p 0.65p 0
11/03/2024 0.65p 0.65p 0.63p 0.65p 10000
08/03/2024 0.65p 0.65p 0.62p 0.65p 0
07/03/2024 0.65p 0.65p 0.62p 0.65p 0
06/03/2024 0.65p 0.70p 0.62p 0.65p 14285
05/03/2024 0.63p 0.65p 0.63p 0.65p 300000
04/03/2024 0.68p 0.68p 0.63p 0.63p 109140
01/03/2024 0.78p 0.78p 0.65p 0.68p 1234663
29/02/2024 0.78p 0.78p 0.75p 0.78p 26324
28/02/2024 0.78p 0.78p 0.78p 0.78p 0
27/02/2024 0.85p 0.85p 0.75p 0.78p 175365
26/02/2024 0.85p 0.85p 0.85p 0.85p 0
23/02/2024 0.85p 0.85p 0.76p 0.85p 750000
22/02/2024 0.85p 0.85p 0.82p 0.85p 150000
21/02/2024 0.85p 0.85p 0.82p 0.85p 0
20/02/2024 0.85p 0.85p 0.82p 0.85p 0
19/02/2024 0.85p 0.85p 0.82p 0.85p 0
16/02/2024 0.85p 0.85p 0.82p 0.85p 0
15/02/2024 0.85p 0.85p 0.82p 0.85p 0
14/02/2024 0.85p 0.85p 0.80p 0.85p 3905
13/02/2024 0.85p 0.85p 0.82p 0.85p 0
12/02/2024 0.85p 0.85p 0.80p 0.85p 137900
09/02/2024 0.85p 0.85p 0.82p 0.85p 0
08/02/2024 0.85p 0.85p 0.82p 0.85p 0
07/02/2024 0.85p 0.85p 0.83p 0.85p 20000
06/02/2024 0.85p 0.85p 0.82p 0.85p 0
05/02/2024 0.85p 0.85p 0.80p 0.85p 19410
02/02/2024 0.85p 0.85p 0.83p 0.85p 24125
01/02/2024 0.85p 0.85p 0.82p 0.85p 0
31/01/2024 0.85p 0.85p 0.83p 0.85p 8
30/01/2024 0.85p 0.85p 0.80p 0.85p 21
29/01/2024 0.85p 0.85p 0.80p 0.85p 147857
26/01/2024 0.88p 0.88p 0.80p 0.85p 306037
25/01/2024 0.88p 0.88p 0.85p 0.88p 31816
24/01/2024 0.88p 0.88p 0.85p 0.88p 200000
23/01/2024 0.88p 0.88p 0.81p 0.88p 915957
22/01/2024 0.88p 0.88p 0.85p 0.88p 301569
19/01/2024 0.88p 0.88p 0.85p 0.88p 69076
18/01/2024 0.85p 0.88p 0.85p 0.88p 120000
17/01/2024 0.88p 0.88p 0.85p 0.88p 8
16/01/2024 0.88p 0.88p 0.86p 0.88p 3856
15/01/2024 0.85p 0.88p 0.85p 0.88p 2500000
12/01/2024 0.88p 0.88p 0.85p 0.88p 50241
11/01/2024 0.85p 0.88p 0.85p 0.88p 1250000
10/01/2024 0.88p 0.88p 0.85p 0.88p 1000000
09/01/2024 0.88p 0.88p 0.85p 0.88p 1785222
08/01/2024 0.88p 0.88p 0.85p 0.88p 82868
05/01/2024 0.88p 0.88p 0.85p 0.88p 55000
04/01/2024 0.90p 0.90p 0.85p 0.88p 116494
03/01/2024 0.90p 0.90p 0.85p 0.90p 99622
02/01/2024 0.90p 0.90p 0.88p 0.90p 0
29/12/2023 0.90p 0.90p 0.89p 0.90p 6581
28/12/2023 0.90p 0.90p 0.88p 0.90p 400000
27/12/2023 0.90p 0.90p 0.89p 0.90p 20000
22/12/2023 0.90p 0.91p 0.85p 0.90p 873907
21/12/2023 1.15p 1.17p 0.85p 0.90p 4052551
20/12/2023 1.00p 1.17p 1.00p 1.15p 1282839
19/12/2023 1.28p 1.28p 1.00p 1.00p 1857558
18/12/2023 1.45p 1.49p 1.20p 1.28p 1405182
15/12/2023 0.95p 1.60p 0.95p 1.45p 15392531
14/12/2023 0.95p 1.00p 0.95p 0.95p 851427
13/12/2023 0.93p 1.00p 0.93p 0.95p 3364777
12/12/2023 0.93p 0.95p 0.93p 0.93p 1005000
11/12/2023 0.95p 0.95p 0.90p 0.93p 510295
08/12/2023 0.95p 0.95p 0.90p 0.95p 5649
07/12/2023 0.95p 0.96p 0.90p 0.95p 615790
06/12/2023 0.95p 0.97p 0.90p 0.95p 4971868

*Close Price adjusted for both dividends and splits